| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΚΟΥΕΣ | 7,1700 | -2,32 % | -0,1700 | 50.213 |
| ΙΑΤΡ | 2,0300 | -1,93 % | -0,0400 | 6.064 |
| ΑΒΕ | 0,5140 | -1,91 % | -0,0100 | 40.671 |
| ΑΣΤΑΚ | 7,4000 | -1,86 % | -0,1400 | 3.090 |
| DIMAND | 9,8000 | -1,80 % | -0,1800 | 25.916 |
| ΤΖΚΑ | 1,3900 | -1,77 % | -0,0250 | 15.492 |
| TITC | 36,1500 | -1,50 % | -0,5500 | 47.388 |
| ΕΛΛ | 15,0000 | -1,32 % | -0,2000 | 1.371 |
| MTLN | 51,5500 | -1,15 % | -0,6000 | 275.652 |
| ACAG | 5,2200 | -1,14 % | -0,0600 | 20.205 |
Συνεχης ενημερωση
ΛΟΤΖΙΚΟΜ ΔΗΜΟΣΙΑ ΛΙΜΙΤΕΔ (ΛΟΤΖ)
4,6200 €
0,1600 (3,59%)
- Άνοιγμα 4,4400
- Υψηλό 4,6400
- Χαμηλό 4,4400
- Όγκος 3.130
- Τζίρος 14.318 €
- Πράξεις 23
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 16/5/2018 | 1,4800 | -1,33% | 1,4900 | 1,4900 | 1,4800 | 1.200 | 1.783,00 |
| 15/5/2018 | 1,5000 | 0,00% | 1,5000 | 1,5000 | 1,5000 | 1.000 | 1.500,00 |
| 14/5/2018 | 1,5000 | 0,00% | 1,5000 | 1,5000 | 1,5000 | ,00 | |
| 11/5/2018 | 1,5000 | 0,00% | 1,5000 | 1,5000 | 1,5000 | 1.000 | 1.500,00 |
| 10/5/2018 | 1,5000 | -0,66% | 1,5100 | 1,5100 | 1,4900 | 152.583 | 228.969,50 |
| 09/5/2018 | 1,5100 | 0,00% | 1,5300 | 1,5300 | 1,5100 | 102.789 | 154.244,87 |
| 08/5/2018 | 1,5100 | 0,00% | 1,5100 | 1,5300 | 1,5100 | 9.254 | 14.031,69 |
| 07/5/2018 | 1,5100 | -0,66% | 1,5100 | 1,5100 | 1,4700 | 5.150 | 7.638,20 |
| 04/5/2018 | 1,5200 | -0,65% | 1,5200 | 1,5200 | 1,5200 | 85 | 129,20 |
| 03/5/2018 | 1,5300 | 1,32% | 1,5100 | 1,5300 | 1,5100 | 1.930 | 2.928,06 |
| 02/5/2018 | 1,5100 | 2,03% | 1,4800 | 1,5200 | 1,4600 | 4.686 | 6.945,52 |
| 30/4/2018 | 1,4800 | 0,00% | 1,4800 | 1,4800 | 1,4800 | ,00 | |
| 27/4/2018 | 1,4800 | 0,00% | 1,4800 | 1,4800 | 1,4800 | ,00 | |
| 26/4/2018 | 1,4800 | -0,67% | 1,4900 | 1,4900 | 1,4800 | 1.549 | 2.293,52 |
| 25/4/2018 | 1,4900 | 0,00% | 1,4900 | 1,4900 | 1,4900 | ,00 | |
| 24/4/2018 | 1,4900 | 0,00% | 1,4900 | 1,4900 | 1,4900 | 2.051 | 3.055,99 |
| 23/4/2018 | 1,4900 | 0,00% | 1,4900 | 1,4900 | 1,4900 | 1.000 | 1.490,00 |
| 20/4/2018 | 1,4900 | 0,00% | 1,4800 | 1,5300 | 1,4800 | 8.450 | 12.525,00 |
| 19/4/2018 | 1,4900 | 0,00% | 1,4900 | 1,4900 | 1,4900 | ,00 | |
| 18/4/2018 | 1,4900 | 0,00% | 1,4900 | 1,4900 | 1,4900 | 1.000 | 1.490,00 |
| 17/4/2018 | 1,4900 | 0,00% | 1,4900 | 1,4900 | 1,4900 | ,00 | |
| 16/4/2018 | 1,4900 | 0,68% | 1,4700 | 1,5300 | 1,4700 | 5.304 | 7.903,00 |
| 13/4/2018 | 1,4800 | 2,78% | 1,4500 | 1,4800 | 1,4500 | 3.896 | 5.699,16 |
| 12/4/2018 | 1,4400 | -0,69% | 1,4400 | 1,4400 | 1,4400 | 3.000 | 4.320,00 |
| 11/4/2018 | 1,4500 | 0,69% | 1,4300 | 1,4500 | 1,4300 | 9.557 | 13.701,65 |
| 05/4/2018 | 1,4400 | 0,00% | 1,4400 | 1,4400 | 1,4400 | 1.895 | 2.728,80 |
| 04/4/2018 | 1,4400 | -0,69% | 1,4400 | 1,4500 | 1,4300 | 2.210 | 3.166,40 |
| 03/4/2018 | 1,4500 | -0,68% | 1,4500 | 1,4500 | 1,4500 | 700 | 1.015,00 |
| 29/3/2018 | 1,4600 | 0,00% | 1,4400 | 1,4600 | 1,4400 | 1.100 | 1.588,00 |
| 28/3/2018 | 1,4600 | 2,82% | 1,4500 | 1,4600 | 1,4500 | 2.180 | 3.162,80 |
| 27/3/2018 | 1,4200 | -2,74% | 1,4200 | 1,4300 | 1,4200 | 6.500 | 9.240,00 |
| 26/3/2018 | 1,4600 | 0,00% | 1,4600 | 1,4600 | 1,4600 | ,00 | |
| 23/3/2018 | 1,4600 | 0,00% | 1,4600 | 1,4600 | 1,4600 | ,00 | |
| 22/3/2018 | 1,4600 | 1,39% | 1,4200 | 1,4600 | 1,4100 | 3.703 | 5.308,08 |
| 21/3/2018 | 1,4400 | -0,69% | 1,4100 | 1,4400 | 1,4100 | 450 | 637,50 |
| 20/3/2018 | 1,4500 | 0,00% | 1,4500 | 1,4500 | 1,4500 | ,00 | |
| 19/3/2018 | 1,4500 | -1,36% | 1,4500 | 1,4500 | 1,4500 | 1.650 | 2.392,50 |
| 16/3/2018 | 1,4700 | 0,00% | 1,4400 | 1,4700 | 1,4000 | 4.841 | 6.892,04 |
| 15/3/2018 | 1,4700 | 6,52% | 1,3800 | 1,4700 | 1,3800 | 12.391 | 17.304,12 |
| 14/3/2018 | 1,3800 | 1,47% | 1,3600 | 1,3800 | 1,3600 | 6.100 | 8.319,20 |
| 13/3/2018 | 1,3600 | 0,00% | 1,3500 | 1,3600 | 1,3500 | 3.250 | 4.400,00 |
| 12/3/2018 | 1,3600 | 0,00% | 1,3600 | 1,3600 | 1,3500 | 3.550 | 4.823,95 |
| 09/3/2018 | 1,3600 | 0,74% | 1,3500 | 1,3600 | 1,3500 | 4.416 | 5.967,26 |
| 08/3/2018 | 1,3500 | -0,74% | 1,3500 | 1,3500 | 1,3400 | 4.450 | 6.003,00 |
| 07/3/2018 | 1,3600 | 0,74% | 1,3600 | 1,3600 | 1,3600 | 105 | 142,80 |
| 06/3/2018 | 1,3500 | -0,74% | 1,3600 | 1,3600 | 1,3500 | 440 | 594,90 |
| 05/3/2018 | 1,3600 | 1,49% | 1,3400 | 1,3600 | 1,3400 | 1.650 | 2.216,50 |
| 02/3/2018 | 1,3400 | -0,74% | 1,3500 | 1,3500 | 1,3300 | 5.135 | 6.878,40 |
| 01/3/2018 | 1,3500 | 0,00% | 1,3500 | 1,3500 | 1,3500 | 325 | 438,75 |
| 28/2/2018 | 1,3500 | 3,05% | 1,3200 | 1,3500 | 1,3100 | 27.131 | 35.664,26 |
| 27/2/2018 | 1,3100 | -1,50% | 1,3300 | 1,3300 | 1,3100 | 4.708 | 6.194,48 |
| 26/2/2018 | 1,3300 | 0,00% | 1,3300 | 1,3300 | 1,3100 | 1.430 | 1.888,65 |
| 23/2/2018 | 1,3300 | -0,75% | 1,3300 | 1,3300 | 1,3300 | 5.400 | 7.182,00 |
| 22/2/2018 | 1,3400 | 0,00% | 1,3400 | 1,3500 | 1,3400 | 6.325 | 8.499,20 |
| 21/2/2018 | 1,3400 | -0,74% | 1,3500 | 1,3500 | 1,3400 | 4.000 | 5.361,00 |
| 20/2/2018 | 1,3500 | -0,74% | 1,3500 | 1,3500 | 1,3500 | 100 | 135,00 |
| 16/2/2018 | 1,3600 | 2,26% | 1,3300 | 1,3600 | 1,3300 | 7.150 | 9.580,60 |
| 15/2/2018 | 1,3300 | 0,00% | 1,3300 | 1,3300 | 1,3300 | ,00 | |
| 14/2/2018 | 1,3300 | -1,48% | 1,3500 | 1,3500 | 1,3300 | 2.000 | 2.660,40 |
| 13/2/2018 | 1,3500 | 0,75% | 1,3400 | 1,3600 | 1,3400 | 49.475 | 66.816,00 |
| 12/2/2018 | 1,3400 | -1,47% | 1,3200 | 1,3400 | 1,3200 | 5.491 | 7.288,12 |
| 09/2/2018 | 1,3600 | 0,74% | 1,3500 | 1,3600 | 1,3500 | 3.800 | 5.130,25 |
| 08/2/2018 | 1,3500 | 0,00% | 1,3500 | 1,3500 | 1,3200 | 2.076 | 2.802,57 |
| 07/2/2018 | 1,3500 | 3,05% | 1,3400 | 1,3500 | 1,3400 | 1.531 | 2.060,02 |
| 06/2/2018 | 1,3100 | -2,96% | 1,3300 | 1,3300 | 1,3100 | 9.880 | 13.042,80 |
| 05/2/2018 | 1,3500 | 0,00% | 1,3500 | 1,3500 | 1,3500 | ,00 | |
| 02/2/2018 | 1,3500 | 0,00% | 1,3500 | 1,3500 | 1,3400 | 1.480 | 1.989,50 |
| 01/2/2018 | 1,3500 | 0,75% | 1,3400 | 1,3500 | 1,3400 | 450 | 605,50 |
| 31/1/2018 | 1,3400 | 0,75% | 1,3400 | 1,3500 | 1,3100 | 12.474 | 16.569,90 |
| 30/1/2018 | 1,3300 | -1,48% | 1,3300 | 1,3300 | 1,3300 | 5.000 | 6.650,00 |
| 29/1/2018 | 1,3500 | 5,47% | 1,3000 | 1,3500 | 1,3000 | 4.520 | 5.902,00 |
| 26/1/2018 | 1,2800 | -0,78% | 1,2900 | 1,2900 | 1,2800 | 2.510 | 3.231,80 |
| 25/1/2018 | 1,2900 | 2,38% | 1,2600 | 1,2900 | 1,2600 | 2.440 | 3.082,40 |
| 24/1/2018 | 1,2600 | -2,33% | 1,2600 | 1,2600 | 1,2600 | 8.000 | 10.080,00 |
| 23/1/2018 | 1,2900 | -0,77% | 1,2900 | 1,2900 | 1,2900 | 750 | 967,50 |
| 22/1/2018 | 1,3000 | 1,56% | 1,3000 | 1,3000 | 1,3000 | 300 | 390,00 |
| 19/1/2018 | 1,2800 | 0,00% | 1,2800 | 1,2800 | 1,2800 | ,00 | |
| 18/1/2018 | 1,2800 | 0,00% | 1,2900 | 1,2900 | 1,2800 | 10.200 | 13.058,00 |
| 17/1/2018 | 1,2800 | 0,00% | 1,3000 | 1,3000 | 1,2800 | 5.600 | 7.208,00 |
| 16/1/2018 | 1,2800 | 4,07% | 1,2800 | 1,2800 | 1,2800 | 42 | 53,76 |
| 15/1/2018 | 1,2300 | 1,65% | 1,2400 | 1,2700 | 1,2300 | 16.261 | 20.173,08 |
| 12/1/2018 | 1,2100 | -0,82% | 1,2400 | 1,2400 | 1,2100 | 4.000 | 4.870,42 |
| 11/1/2018 | 1,2200 | 0,00% | 1,2200 | 1,2200 | 1,2100 | 7.000 | 8.516,00 |
| 10/1/2018 | 1,2200 | 0,83% | 1,2100 | 1,2200 | 1,2100 | 8.000 | 9.700,00 |
| 09/1/2018 | 1,2100 | -0,82% | 1,2400 | 1,2400 | 1,2100 | 4.180 | 5.088,97 |
| 08/1/2018 | 1,2200 | 0,00% | 1,2200 | 1,2400 | 1,2000 | 2.763 | 3.341,40 |
| 05/1/2018 | 1,2200 | 0,00% | 1,2200 | 1,2200 | 1,2100 | 50.820 | 58.470,40 |
| 04/1/2018 | 1,2200 | 0,83% | 1,2200 | 1,2200 | 1,2200 | 400 | 488,00 |
| 03/1/2018 | 1,2100 | 2,54% | 1,2100 | 1,2100 | 1,2100 | 450 | 544,50 |
| 02/1/2018 | 1,1800 | 0,00% | 1,2000 | 1,2100 | 1,1800 | 9.215 | 10.981,70 |
| 29/12/2017 | 1,1800 | -0,84% | 1,1900 | 1,2000 | 1,1800 | 5.100 | 6.043,50 |
| 28/12/2017 | 1,1900 | 0,85% | 1,1900 | 1,1900 | 1,1800 | 6.582 | 7.778,76 |
| 27/12/2017 | 1,1800 | -1,67% | 1,2400 | 1,2400 | 1,1800 | 430 | 511,54 |
| 22/12/2017 | 1,2000 | -3,23% | 1,2200 | 1,2200 | 1,2000 | 2.600 | 3.134,00 |
| 21/12/2017 | 1,2400 | 3,33% | 1,2000 | 1,2400 | 1,2000 | 1.050 | 1.262,00 |
| 20/12/2017 | 1,2000 | 0,00% | 1,2000 | 1,2000 | 1,2000 | 4.163 | 4.995,60 |
| 19/12/2017 | 1,2000 | -3,23% | 1,2400 | 1,2400 | 1,2000 | 4.350 | 5.255,00 |
| 18/12/2017 | 1,2400 | -0,80% | 1,2400 | 1,2400 | 1,2400 | 100 | 124,00 |
| 15/12/2017 | 1,2500 | 0,81% | 1,2600 | 1,2600 | 1,2100 | 3.424 | 4.153,64 |
| 14/12/2017 | 1,2400 | -1,59% | 1,2600 | 1,2600 | 1,2400 | 250 | 312,00 |
| 13/12/2017 | 1,2600 | 0,00% | 1,2600 | 1,2600 | 1,2600 | 508 | 640,08 |
| 12/12/2017 | 1,2600 | 3,28% | 1,2600 | 1,2600 | 1,2600 | 5 | 6,30 |
| 11/12/2017 | 1,2200 | 0,00% | 1,2200 | 1,2200 | 1,2200 | 2 | 2,44 |
| 08/12/2017 | 1,2200 | 0,00% | 1,2200 | 1,2200 | 1,2200 | ,00 | |
| 07/12/2017 | 1,2200 | 0,83% | 1,2800 | 1,2800 | 1,2200 | 2.355 | 2.873,70 |
| 06/12/2017 | 1,2100 | 0,83% | 1,2900 | 1,2900 | 1,2100 | 2.170 | 2.634,90 |
| 05/12/2017 | 1,2000 | -2,44% | 1,2200 | 1,2800 | 1,2000 | 17.821 | 21.518,35 |
| 04/12/2017 | 1,2300 | 0,00% | 1,2700 | 1,2700 | 1,2300 | 4.149 | 5.105,23 |
| 01/12/2017 | 1,2300 | -0,81% | 1,2300 | 1,2600 | 1,2300 | 13.185 | 16.221,20 |
| 30/11/2017 | 1,2400 | -1,59% | 1,2400 | 1,2600 | 1,2300 | 7.100 | 8.768,25 |
| 29/11/2017 | 1,2600 | -0,79% | 1,2800 | 1,2800 | 1,2400 | 2.079 | 2.591,12 |
| 28/11/2017 | 1,2700 | 3,25% | 1,2900 | 1,3100 | 1,2500 | 58.120 | 65.437,50 |
| 27/11/2017 | 1,2300 | 0,00% | 1,2300 | 1,2300 | 1,2300 | ,00 | |
| 24/11/2017 | 1,2300 | -1,60% | 1,2400 | 1,2400 | 1,2300 | 9.200 | 11.398,00 |
| 23/11/2017 | 1,2500 | 0,00% | 1,2500 | 1,2500 | 1,2500 | 600 | 750,00 |
| 22/11/2017 | 1,2500 | 0,81% | 1,2400 | 1,2500 | 1,2400 | 4.100 | 5.105,00 |
| 21/11/2017 | 1,2400 | -0,80% | 1,2500 | 1,2500 | 1,2400 | 7.361 | 9.171,25 |
| 20/11/2017 | 1,2500 | 0,81% | 1,2600 | 1,2600 | 1,2500 | 7.230 | 9.057,50 |
| 17/11/2017 | 1,2400 | -2,36% | 1,2900 | 1,2900 | 1,2300 | 19.128 | 23.955,32 |
| 16/11/2017 | 1,2700 | -1,55% | 1,2800 | 1,2800 | 1,2700 | 2.000 | 2.541,00 |
| 15/11/2017 | 1,2900 | 0,00% | 1,2700 | 1,2900 | 1,2700 | 1.610 | 2.049,86 |
| 14/11/2017 | 1,2900 | 1,57% | 1,2700 | 1,2900 | 1,2700 | 2.026 | 2.573,52 |
| 13/11/2017 | 1,2700 | -2,31% | 1,2800 | 1,3000 | 1,2700 | 11.810 | 15.028,56 |
| 10/11/2017 | 1,3000 | 1,56% | 1,2800 | 1,3000 | 1,2800 | 3.747 | 4.796,66 |
| 09/11/2017 | 1,2800 | -1,54% | 1,2800 | 1,3000 | 1,2800 | 8.210 | 10.510,84 |
| 08/11/2017 | 1,3000 | -0,76% | 1,2800 | 1,3000 | 1,2800 | 2.350 | 3.009,00 |
| 07/11/2017 | 1,3100 | 2,34% | 1,2800 | 1,3100 | 1,2800 | 8.300 | 10.654,00 |
| 06/11/2017 | 1,2800 | -0,78% | 1,3200 | 1,3200 | 1,2800 | 2.990 | 3.851,60 |
| 03/11/2017 | 1,2900 | -0,77% | 1,3200 | 1,3200 | 1,2900 | 3.510 | 4.532,88 |
| 02/11/2017 | 1,3000 | -2,26% | 1,2900 | 1,3300 | 1,2800 | 5.007 | 6.476,86 |
| 01/11/2017 | 1,3300 | 0,00% | 1,3000 | 1,3300 | 1,3000 | 6.700 | 8.713,30 |
| 31/10/2017 | 1,3300 | -0,75% | 1,3000 | 1,3300 | 1,3000 | 17.455 | 22.700,67 |
| 30/10/2017 | 1,3400 | 0,00% | 1,3200 | 1,3400 | 1,3100 | 985 | 1.303,55 |
| 27/10/2017 | 1,3400 | 1,52% | 1,3200 | 1,3500 | 1,3200 | 9.470 | 12.629,40 |
| 26/10/2017 | 1,3200 | 0,00% | 1,3000 | 1,3300 | 1,3000 | 5.311 | 6.921,93 |
| 25/10/2017 | 1,3200 | -0,75% | 1,3000 | 1,3200 | 1,3000 | 6.001 | 7.801,32 |
| 24/10/2017 | 1,3300 | 1,53% | 1,3100 | 1,3300 | 1,3100 | 7.646 | 10.131,06 |
| 23/10/2017 | 1,3100 | 0,00% | 1,3000 | 1,3200 | 1,3000 | 12.092 | 15.753,60 |
| 20/10/2017 | 1,3100 | 0,77% | 1,3100 | 1,3100 | 1,3100 | 2.500 | 3.275,00 |
| 19/10/2017 | 1,3000 | 0,00% | 1,2900 | 1,3000 | 1,2900 | 7.650 | 9.895,00 |
| 18/10/2017 | 1,3000 | 0,00% | 1,2900 | 1,3000 | 1,2900 | 1.250 | 1.615,00 |
| 17/10/2017 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | 35 | 45,50 |
| 16/10/2017 | 1,3000 | 2,36% | 1,2900 | 1,3000 | 1,2900 | 1.300 | 1.677,65 |
| 13/10/2017 | 1,2700 | 0,00% | 1,2900 | 1,2900 | 1,2700 | 6.665 | 8.482,85 |
| 12/10/2017 | 1,2700 | -0,78% | 1,2800 | 1,3000 | 1,2700 | 16.100 | 20.451,73 |
| 11/10/2017 | 1,2800 | -0,78% | 1,3000 | 1,3100 | 1,2800 | 32.800 | 42.596,46 |
| 10/10/2017 | 1,2900 | -1,53% | 1,3100 | 1,3100 | 1,2900 | 3.000 | 3.910,00 |
| 09/10/2017 | 1,3100 | 0,00% | 1,2900 | 1,3100 | 1,2900 | 2.000 | 2.600,00 |
| 06/10/2017 | 1,3100 | 0,00% | 1,3100 | 1,3100 | 1,3100 | ,00 | |
| 05/10/2017 | 1,3100 | 3,97% | 1,3000 | 1,3300 | 1,3000 | 10.400 | 13.648,48 |
| 04/10/2017 | 1,2600 | -1,56% | 1,2800 | 1,3100 | 1,2600 | 5.709 | 7.337,50 |
| 03/10/2017 | 1,2800 | -0,78% | 1,2800 | 1,2800 | 1,2800 | 2.000 | 2.560,00 |
| 02/10/2017 | 1,2900 | -2,27% | 1,2800 | 1,2900 | 1,2800 | 6.990 | 9.007,10 |
| 29/9/2017 | 1,3200 | -2,22% | 1,3200 | 1,3200 | 1,2700 | 939 | 1.205,58 |
| 28/9/2017 | 1,3500 | 2,27% | 1,2800 | 1,3500 | 1,2800 | 17.350 | 22.514,50 |
| 27/9/2017 | 1,3200 | 0,00% | 1,3200 | 1,3200 | 1,3200 | ,00 | |
| 26/9/2017 | 1,3200 | 3,13% | 1,2600 | 1,3200 | 1,2600 | 5.470 | 6.968,40 |
| 25/9/2017 | 1,2800 | 1,59% | 1,2800 | 1,2800 | 1,2800 | 2.500 | 3.200,00 |
| 22/9/2017 | 1,2600 | -0,79% | 1,2700 | 1,2700 | 1,2600 | 3.692 | 4.681,92 |
| 21/9/2017 | 1,2700 | -0,78% | 1,2800 | 1,3000 | 1,2700 | 5.130 | 6.533,00 |
| 20/9/2017 | 1,2800 | -3,03% | 1,2800 | 1,2800 | 1,2800 | 8.100 | 10.368,00 |
| 19/9/2017 | 1,3200 | 3,13% | 1,3000 | 1,3500 | 1,3000 | 5.993 | 7.838,15 |
| 18/9/2017 | 1,2800 | -3,03% | 1,2900 | 1,3100 | 1,2800 | 9.000 | 11.534,50 |
| 15/9/2017 | 1,3200 | 3,13% | 1,3200 | 1,3200 | 1,3200 | 150 | 198,00 |
| 14/9/2017 | 1,2800 | -5,19% | 1,2800 | 1,2800 | 1,2800 | 4.000 | 5.120,00 |
| 13/9/2017 | 1,3500 | 0,75% | 1,3400 | 1,3500 | 1,2800 | 3.300 | 4.242,75 |
| 12/9/2017 | 1,3400 | -0,74% | 1,2900 | 1,3400 | 1,2800 | 26.275 | 33.650,60 |
| 11/9/2017 | 1,3500 | 5,47% | 1,3000 | 1,3700 | 1,2400 | 33.260 | 42.930,52 |
| 08/9/2017 | 1,2800 | -5,19% | 1,3000 | 1,3000 | 1,2800 | 5.000 | 6.434,00 |
| 07/9/2017 | 1,3500 | 0,00% | 1,3400 | 1,3500 | 1,3400 | 2.035 | 2.727,30 |
| 06/9/2017 | 1,3500 | 0,75% | 1,3700 | 1,3700 | 1,3500 | 905 | 1.221,85 |
| 05/9/2017 | 1,3400 | -4,96% | 1,4100 | 1,4100 | 1,2900 | 18.959 | 25.117,97 |
| 04/9/2017 | 1,4100 | 0,00% | 1,4100 | 1,4100 | 1,4100 | ,00 | |
| 01/9/2017 | 1,4100 | -0,70% | 1,4100 | 1,4100 | 1,4100 | 2.444 | 3.446,04 |
| 31/8/2017 | 1,4200 | 0,00% | 1,4200 | 1,4200 | 1,4200 | ,00 | |
| 30/8/2017 | 1,4200 | 0,71% | 1,4200 | 1,4200 | 1,3800 | 1.971 | 2.729,22 |
| 29/8/2017 | 1,4100 | 3,68% | 1,4100 | 1,4100 | 1,4100 | 1.048 | 1.477,68 |
| 28/8/2017 | 1,3600 | -1,45% | 1,3800 | 1,4300 | 1,3500 | 7.709 | 10.608,82 |
| 25/8/2017 | 1,3800 | 0,00% | 1,3900 | 1,3900 | 1,3800 | 4.075 | 5.636,95 |
| 24/8/2017 | 1,3800 | 2,22% | 1,3500 | 1,3800 | 1,3000 | 4.885 | 6.452,75 |
| 23/8/2017 | 1,3500 | 5,47% | 1,3500 | 1,3500 | 1,3500 | 15 | 20,25 |
| 22/8/2017 | 1,2800 | -1,54% | 1,3400 | 1,3500 | 1,2800 | 3.400 | 4.475,00 |
| 21/8/2017 | 1,3000 | -2,26% | 1,3000 | 1,3000 | 1,3000 | 900 | 1.170,00 |
| 18/8/2017 | 1,3300 | 2,31% | 1,3300 | 1,3500 | 1,2800 | 3.869 | 5.167,47 |
| 17/8/2017 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | 532 | 691,60 |
| 16/8/2017 | 1,3000 | 2,36% | 1,3000 | 1,3000 | 1,3000 | 743 | 965,90 |
| 14/8/2017 | 1,2700 | 1,60% | 1,2100 | 1,2700 | 1,2000 | 1.100 | 1.329,80 |
| 11/8/2017 | 1,2500 | 0,00% | 1,3000 | 1,3000 | 1,2500 | 350 | 445,00 |
| 10/8/2017 | 1,2500 | 0,00% | 1,2500 | 1,2500 | 1,2500 | ,00 | |
| 09/8/2017 | 1,2500 | 0,00% | 1,2700 | 1,2700 | 1,2000 | 5.770 | 7.039,00 |
| 08/8/2017 | 1,2500 | 8,70% | 1,1600 | 1,2500 | 1,1600 | 6.390 | 7.662,00 |
| 07/8/2017 | 1,1500 | 2,68% | 1,1200 | 1,1500 | 1,1000 | 22.822 | 25.950,14 |
| 04/8/2017 | 1,1200 | 0,00% | 1,1200 | 1,1200 | 1,1200 | 99 | 110,88 |
| 03/8/2017 | 1,1200 | 0,00% | 1,1200 | 1,1200 | 1,1200 | 1.610 | 1.803,20 |
| 02/8/2017 | 1,1200 | 0,00% | 1,1200 | 1,1200 | 1,1200 | 540 | 604,80 |
| 01/8/2017 | 1,1200 | 1,82% | 1,1000 | 1,1200 | 1,1000 | 4.296 | 4.750,50 |
| 31/7/2017 | 1,1000 | -0,90% | 1,1200 | 1,1200 | 1,1000 | 3.209 | 3.556,08 |
| 28/7/2017 | 1,1100 | 2,78% | 1,0800 | 1,1200 | 1,0800 | 28.970 | 31.763,10 |
| 27/7/2017 | 1,0800 | 1,89% | 1,0800 | 1,0800 | 1,0800 | 500 | 540,00 |
| 26/7/2017 | 1,0600 | -1,85% | 1,0800 | 1,0800 | 1,0600 | 3.122 | 3.313,32 |
| 25/7/2017 | 1,0800 | 1,89% | 1,0600 | 1,0800 | 1,0600 | 850 | 915,00 |
| 24/7/2017 | 1,0600 | 0,00% | 1,0900 | 1,0900 | 1,0600 | 1.387 | 1.510,78 |
| 21/7/2017 | 1,0600 | -0,93% | 1,0600 | 1,0600 | 1,0600 | 1.500 | 1.590,00 |
| 20/7/2017 | 1,0700 | 3,88% | 1,0500 | 1,0700 | 1,0500 | 6.510 | 6.911,60 |
| 19/7/2017 | 1,0300 | -0,96% | 1,0400 | 1,0400 | 1,0300 | 249 | 256,65 |
| 18/7/2017 | 1,0400 | -2,80% | 1,0400 | 1,0400 | 1,0400 | 1.350 | 1.404,00 |
| 17/7/2017 | 1,0700 | 0,00% | 1,0700 | 1,0700 | 1,0700 | 200 | 214,00 |
| 14/7/2017 | 1,0700 | -0,93% | 1,0700 | 1,0700 | 1,0700 | 75 | 80,25 |
| 13/7/2017 | 1,0800 | 4,85% | 1,0800 | 1,0800 | 1,0800 | 10 | 10,80 |
| 12/7/2017 | 1,0300 | 0,00% | 1,0300 | 1,0300 | 1,0300 | ,00 | |
| 11/7/2017 | 1,0300 | -6,36% | 1,0500 | 1,0500 | 1,0200 | 3.750 | 3.875,80 |
| 10/7/2017 | 1,1000 | 0,00% | 1,1000 | 1,1000 | 1,1000 | ,00 | |
| 07/7/2017 | 1,1000 | 3,77% | 1,1100 | 1,1100 | 1,1000 | 70 | 77,50 |
| 06/7/2017 | 1,0600 | 0,00% | 1,0600 | 1,0600 | 1,0600 | ,00 | |
| 05/7/2017 | 1,0600 | -4,50% | 1,0600 | 1,0600 | 1,0600 | 11.600 | 12.296,00 |
| 04/7/2017 | 1,1100 | 0,00% | 1,1100 | 1,1100 | 1,1100 | ,00 | |
| 03/7/2017 | 1,1100 | 0,91% | 1,1100 | 1,1100 | 1,1000 | 9.174 | 10.139,14 |
| 30/6/2017 | 1,1000 | 0,92% | 1,0900 | 1,1100 | 1,0800 | 8.988 | 9.844,11 |
| 29/6/2017 | 1,0900 | 2,83% | 1,0600 | 1,0900 | 1,0600 | 3.230 | 3.499,70 |
| 28/6/2017 | 1,0600 | 0,95% | 1,0500 | 1,0600 | 1,0400 | 1.550 | 1.625,00 |
| 27/6/2017 | 1,0500 | -1,87% | 1,0500 | 1,0500 | 1,0500 | 500 | 525,00 |
| 26/6/2017 | 1,0700 | 1,90% | 1,1000 | 1,1000 | 1,0500 | 10.150 | 10.855,00 |
| 23/6/2017 | 1,0500 | 0,00% | 1,0500 | 1,0500 | 1,0500 | 1.900 | 1.995,00 |
| 22/6/2017 | 1,0500 | 0,00% | 1,0500 | 1,0500 | 1,0500 | 1.200 | 1.260,00 |
| 21/6/2017 | 1,0500 | -4,55% | 1,0500 | 1,0500 | 1,0500 | 500 | 525,00 |
| 20/6/2017 | 1,1000 | 0,00% | 1,1000 | 1,1000 | 1,1000 | ,00 | |
| 19/6/2017 | 1,1000 | 0,00% | 1,1000 | 1,1000 | 1,1000 | ,00 | |
| 16/6/2017 | 1,1000 | 0,00% | 1,0500 | 1,1000 | 1,0500 | 1.150 | 1.215,00 |
| 15/6/2017 | 1,1000 | 1,85% | 1,1100 | 1,1100 | 1,0600 | 790 | 850,90 |
| 14/6/2017 | 1,0800 | 0,00% | 1,0800 | 1,0800 | 1,0800 | ,00 | |
| 13/6/2017 | 1,0800 | 0,00% | 1,0800 | 1,0800 | 1,0800 | ,00 | |
| 12/6/2017 | 1,0800 | 0,00% | 1,0800 | 1,0800 | 1,0800 | ,00 | |
| 09/6/2017 | 1,0800 | -0,92% | 1,0800 | 1,0800 | 1,0800 | 800 | 864,00 |
| 08/6/2017 | 1,0900 | 0,93% | 1,0900 | 1,0900 | 1,0900 | 100 | 109,00 |
| 07/6/2017 | 1,0800 | -1,82% | 1,0800 | 1,0800 | 1,0800 | 1.000 | 1.080,00 |
| 06/6/2017 | 1,1000 | 0,00% | 1,1000 | 1,1000 | 1,1000 | 100 | 110,00 |
| 02/6/2017 | 1,1000 | 0,00% | 1,1000 | 1,1000 | 1,1000 | ,00 | |
| 01/6/2017 | 1,1000 | 0,00% | 1,1000 | 1,1000 | 1,1000 | 282 | 310,20 |
| 31/5/2017 | 1,1000 | 3,77% | 1,1000 | 1,1000 | 1,1000 | 150 | 165,00 |
| 30/5/2017 | 1,0600 | 0,00% | 1,1000 | 1,1000 | 1,0400 | 18.297 | 19.703,88 |
| 29/5/2017 | 1,0600 | -3,64% | 1,1000 | 1,1000 | 1,0600 | 18.550 | 19.735,00 |
| 26/5/2017 | 1,1000 | 0,00% | 1,1000 | 1,1000 | 1,0900 | 10.050 | 11.005,00 |
| 25/5/2017 | 1,1000 | 0,00% | 1,1000 | 1,1000 | 1,1000 | ,00 | |
| 24/5/2017 | 1,1000 | 1,85% | 1,0800 | 1,1000 | 1,0700 | 8.000 | 8.670,00 |
| 23/5/2017 | 1,0800 | 0,00% | 1,0800 | 1,0800 | 1,0800 | 1.930 | 2.084,40 |
| 22/5/2017 | 1,0800 | 0,00% | 1,0800 | 1,0800 | 1,0800 | ,00 | |
| 19/5/2017 | 1,0800 | -1,82% | 1,0900 | 1,0900 | 1,0800 | 12.100 | 13.128,00 |
| 18/5/2017 | 1,1000 | 0,00% | 1,1000 | 1,1000 | 1,1000 | 900 | 990,00 |
| 17/5/2017 | 1,1000 | -0,90% | 1,1100 | 1,1100 | 1,1000 | 8.765 | 9.643,70 |
| 16/5/2017 | 1,1100 | 0,91% | 1,1000 | 1,1100 | 1,0900 | 33.600 | 37.111,00 |
| 15/5/2017 | 1,1000 | -0,90% | 1,1000 | 1,1000 | 1,1000 | 32.800 | 36.080,00 |
| 12/5/2017 | 1,1100 | 0,91% | 1,1100 | 1,1100 | 1,1000 | 17.511 | 19.336,85 |
| 11/5/2017 | 1,1000 | 0,00% | 1,1000 | 1,1100 | 1,0900 | 25.624 | 28.224,26 |
| 10/5/2017 | 1,1000 | 4,76% | 1,1000 | 1,1000 | 1,0500 | 23.340 | 25.483,60 |
| 09/5/2017 | 1,0500 | -5,41% | 1,1000 | 1,1000 | 1,0500 | 8.891 | 9.432,10 |
| 08/5/2017 | 1,1100 | 0,00% | 1,1100 | 1,1100 | 1,1000 | 1.100 | 1.216,00 |
| 05/5/2017 | 1,1100 | 4,72% | 1,1000 | 1,1400 | 1,0900 | 26.810 | 29.602,42 |
| 04/5/2017 | 1,0600 | -1,85% | 1,0500 | 1,1000 | 1,0500 | 12.730 | 13.716,19 |
| 03/5/2017 | 1,0800 | 2,86% | 1,0900 | 1,0900 | 1,0200 | 19.701 | 20.533,76 |
| 02/5/2017 | 1,0500 | 1,94% | 1,0400 | 1,1000 | 1,0300 | 22.616 | 23.876,69 |
| 28/4/2017 | 1,0300 | 0,00% | 1,0300 | 1,0300 | 1,0300 | 1.600 | 1.648,00 |
| 27/4/2017 | 1,0300 | 1,98% | 1,0100 | 1,0400 | 1,0100 | 11.581 | 11.852,07 |
| 26/4/2017 | 1,0100 | 0,00% | 1,0100 | 1,0100 | 1,0100 | 6.000 | 6.060,00 |
| 25/4/2017 | 1,0100 | -0,98% | 1,0200 | 1,0400 | 0,9900 | 26.100 | 26.198,20 |
| 24/4/2017 | 1,0200 | -0,97% | 1,0300 | 1,0300 | 1,0200 | 230 | 236,10 |
| 21/4/2017 | 1,0300 | 0,98% | 1,0100 | 1,0400 | 1,0000 | 3.250 | 3.268,00 |
| 20/4/2017 | 1,0200 | 2,00% | 1,0000 | 1,0400 | 1,0000 | 6.300 | 6.398,70 |
| 19/4/2017 | 1,0000 | -5,66% | 0,9540 | 1,0300 | 0,9540 | 13.235 | 13.067,00 |
| 13/4/2017 | 1,0600 | 0,00% | 1,0600 | 1,0600 | 1,0600 | ,00 | |
| 12/4/2017 | 1,0600 | 0,00% | 1,0600 | 1,0600 | 1,0600 | ,00 | |
| 11/4/2017 | 1,0600 | -27,40% | 1,0200 | 1,0600 | 1,0200 | 11.500 | 11.908,00 |
| 10/4/2017 | 1,4600 | 55,32% | 1,4600 | 1,4600 | 1,4600 | 20.025,00 | |
| 07/4/2017 | 0,9400 | 3,30% | 0,9000 | 0,9500 | 0,8800 | 19.742 | 18.148,35 |
| 06/4/2017 | 0,9100 | 1,34% | 0,8990 | 0,9100 | 0,8990 | 8.050 | 7.247,96 |
| 05/4/2017 | 0,8980 | 0,90% | 0,8880 | 0,8990 | 0,8700 | 23.545 | 21.050,40 |
| 04/4/2017 | 0,8900 | 0,11% | 0,8950 | 0,8950 | 0,8900 | 1.434 | 1.277,76 |
| 03/4/2017 | 0,8890 | 1,83% | 0,8700 | 0,8950 | 0,8420 | 14.078 | 12.468,04 |
| 31/3/2017 | 0,8730 | 2,11% | 0,8580 | 0,9000 | 0,8550 | 21.170 | 18.239,71 |
| 30/3/2017 | 0,8550 | 1,18% | 0,8530 | 0,8550 | 0,8530 | 4.103 | 3.504,96 |
| 29/3/2017 | 0,8450 | 0,48% | 0,8590 | 0,8590 | 0,8440 | 4.430 | 3.741,87 |
| 28/3/2017 | 0,8410 | 0,12% | 0,8190 | 0,8590 | 0,8190 | 11.050 | 9.156,05 |
| 27/3/2017 | 0,8400 | 1,94% | 0,8400 | 0,8400 | 0,8400 | 400 | 336,00 |
| 24/3/2017 | 0,8240 | 3,26% | 0,8240 | 0,8240 | 0,8240 | 1.000 | 824,00 |
| 23/3/2017 | 0,7980 | -3,62% | 0,8050 | 0,8240 | 0,7960 | 2.353 | 1.914,76 |
| 22/3/2017 | 0,8280 | 0,00% | 0,8280 | 0,8280 | 0,8280 | ,00 | |
| 21/3/2017 | 0,8280 | 6,02% | 0,7930 | 0,8550 | 0,7930 | 3.800 | 3.059,95 |
| 20/3/2017 | 0,7810 | -1,51% | 0,7810 | 0,7810 | 0,7810 | 648 | 506,09 |
| 17/3/2017 | 0,7930 | 0,51% | 0,7700 | 0,8100 | 0,7610 | 26.965 | 21.253,30 |
| 16/3/2017 | 0,7890 | 0,00% | 0,7890 | 0,7890 | 0,7890 | 400 | 315,60 |
| 15/3/2017 | 0,7890 | 0,00% | 0,7890 | 0,7890 | 0,7890 | ,00 | |
| 14/3/2017 | 0,7890 | 1,81% | 0,7700 | 0,7890 | 0,7700 | 848 | 668,16 |
| 10/3/2017 | 0,7750 | 0,00% | 0,7750 | 0,7750 | 0,7750 | ,00 | |
| 09/3/2017 | 0,7750 | 0,00% | 0,7750 | 0,7750 | 0,7750 | ,00 | |
| 08/3/2017 | 0,7750 | -1,77% | 0,7810 | 0,7810 | 0,7750 | 3.000 | 2.337,00 |
| 07/3/2017 | 0,7890 | 1,15% | 0,7890 | 0,7890 | 0,7890 | 410 | 323,49 |
| 06/3/2017 | 0,7800 | -1,14% | 0,7890 | 0,7890 | 0,7800 | 3.099 | 2.435,21 |
| 03/3/2017 | 0,7890 | 0,00% | 0,7890 | 0,7890 | 0,7890 | ,00 | |
| 02/3/2017 | 0,7890 | 0,00% | 0,7890 | 0,7890 | 0,7890 | ,00 | |
| 01/3/2017 | 0,7890 | 0,00% | 0,7890 | 0,7890 | 0,7750 | 10.081 | 7.813,91 |
| 28/2/2017 | 0,7890 | 0,00% | 0,7890 | 0,7890 | 0,7800 | 10.010 | 7.852,89 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΜΙΝ | 0,6280 | 14,18 % | 0,0780 | 2.043 |
| ΚΕΚΡ | 2,2000 | 13,40 % | 0,2600 | 58.520 |
| ΝΤΟΠΛΕΡ | 0,6800 | 7,94 % | 0,0500 | 4.530 |
| ΑΤΕΚ | 1,3500 | 3,85 % | 0,0500 | 4.704 |
| ΣΠΙ | 0,6640 | 3,43 % | 0,0220 | 9.109 |
| OPTIMA | 8,0000 | 3,09 % | 0,2400 | 299.391 |
| ΠΡΟΦ | 7,0400 | 3,07 % | 0,2100 | 33.155 |
| ΝΑΥΠ | 1,2200 | 2,95 % | 0,0350 | 5.314 |
| ΦΟΥΝΤΛ | 0,7920 | 2,59 % | 0,0200 | 10.599 |
| ΕΛΧΑ | 2,6500 | 2,51 % | 0,0650 | 300.562 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΤΕ | 11,9600 | 0,55 % | 0,0650 | 47.940.329 |
| ΕΥΡΩΒ | 3,1380 | -0,13 % | -0,0040 | 36.796.705 |
| ΠΕΙΡ | 6,8280 | -0,03 % | -0,0020 | 34.253.862 |
| ΑΛΦΑ | 3,4850 | -0,94 % | -0,0330 | 25.547.020 |
| MTLN | 51,5500 | -1,15 % | -0,6000 | 14.334.661 |
| AKTR | 7,7800 | -0,13 % | -0,0100 | 8.329.156 |
| BOCHGR | 7,4600 | 0,00 % | 0,0000 | 8.083.417 |
| ΟΠΑΠ | 18,9000 | 0,16 % | 0,0300 | 7.952.392 |
| ΕΛΠΕ | 8,1400 | 0,68 % | 0,0550 | 4.552.673 |
| ΜΠΕΛΑ | 31,9400 | 1,91 % | 0,6000 | 4.190.324 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,1380 | -0,13 % | 11.723.026 | 36,80εκ. |
| ΑΛΦΑ | 3,4850 | -0,94 % | 7.286.455 | 25,55εκ. |
| ΠΕΙΡ | 6,8280 | -0,03 % | 4.989.990 | 34,25εκ. |
| ΕΤΕ | 11,9600 | 0,55 % | 4.020.152 | 47,94εκ. |
| ΙΝΛΟΤ | 1,2240 | 1,16 % | 3.218.549 | 3,92εκ. |
| AKTR | 7,7800 | -0,13 % | 1.084.160 | 8,33εκ. |
| BOCHGR | 7,4600 | 0,00 % | 1.081.531 | 8,08εκ. |
| ΦΒΜΕΖΖ | 0,0627 | -0,32 % | 799.794 | 50.177 |
| ΕΛΠΕ | 8,1400 | 0,68 % | 556.149 | 4,55εκ. |
| ΚΑΙΡΟΜΕΖ | 0,4200 | -0,59 % | 540.016 | 228,6χιλ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΚΥΡΙΟ | 2,2700 | -0,44 % | 67.512 | 0,89 % |
| ΙΝΛΟΤ | 1,2240 | 1,16 % | 3.218.549 | 0,53 % |
| ΕΧΑΕ | 6,9500 | -0,43 % | 320.872 | 0,53 % |
| AKTR | 7,7800 | -0,13 % | 1.084.160 | 0,53 % |
| ΤΖΚΑ | 1,3900 | -1,77 % | 15.492 | 0,51 % |
| ΕΤΕ | 11,9600 | 0,55 % | 4.020.152 | 0,44 % |
| ΠΕΙΡ | 6,8280 | -0,03 % | 4.989.990 | 0,40 % |
| AEM | 6,1200 | -0,81 % | 210.785 | 0,36 % |
| EIS | 1,2920 | 1,73 % | 54.130 | 0,35 % |
| ΕΥΡΩΒ | 3,1380 | -0,13 % | 11.723.026 | 0,32 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΧΑΙΔΕ | 0,9950 | -0,50 % | 2.875 | 20,00 % |
| ΚΕΚΡ | 2,2000 | 13,40 % | 58.520 | 14,43 % |
| ΠΑΙΡ | 1,0900 | 1,40 % | 9.130 | 12,09 % |
| ΚΥΡΙΟ | 2,2700 | -0,44 % | 67.512 | 10,09 % |
| ΑΤΕΚ | 1,3500 | 3,85 % | 4.704 | 10,00 % |
| ΛΑΝΑΚ | 1,4100 | -0,70 % | 599 | 7,75 % |
| ΑΚΡΙΤ | 1,0800 | 1,89 % | 970 | 7,55 % |
| ΣΠΙ | 0,6640 | 3,43 % | 9.109 | 7,48 % |
| ΛΟΓΟΣ | 1,9100 | -0,52 % | 990 | 6,25 % |
| ΣΑΝΜΕΖΖ | 0,2150 | 1,65 % | 149.143 | 5,91 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|